Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

54.27 -0.49 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.49 44.10 43.36 43.84 731,456 +2.60(+6.32%)
Nov 29, 2011 41.80 41.86 41.19 41.24 360,851 -0.31(-0.74%)
Nov 28, 2011 41.46 41.83 41.29 41.54 332,665 +1.05(+2.60%)
Nov 25, 2011 40.56 40.97 40.49 40.49 180,435 -0.01(-0.04%)
Nov 23, 2011 40.84 41.06 40.40 40.50 217,469 -0.46(-1.13%)
Nov 22, 2011 41.02 41.26 40.74 40.97 224,462 +0.37(+0.91%)
Nov 21, 2011 41.00 41.14 40.25 40.60 259,586 -1.26(-3.01%)
Nov 18, 2011 42.00 42.00 41.53 41.86 250,051 +0.02(+0.05%)
Nov 17, 2011 42.51 42.72 41.59 41.83 527,074 -0.95(-2.21%)
Nov 16, 2011 42.62 43.36 42.62 42.78 446,716 -0.23(-0.53%)
Nov 15, 2011 42.54 43.08 42.36 43.01 149,852 +0.74(+1.75%)
Nov 14, 2011 42.34 42.71 42.13 42.27 257,669 -0.26(-0.62%)
Nov 11, 2011 42.20 42.62 42.05 42.53 111,024 +0.75(+1.81%)
Nov 10, 2011 42.17 42.36 41.63 41.78 213,535 +0.63(+1.54%)
Nov 09, 2011 41.95 42.09 40.92 41.14 285,446 -2.44(-5.60%)
Nov 08, 2011 42.97 43.59 42.74 43.58 231,201 +1.23(+2.91%)
Nov 07, 2011 42.03 42.48 41.85 42.35 176,843 +0.53(+1.28%)
Nov 04, 2011 41.78 41.86 41.24 41.82 149,408 -0.95(-2.21%)
Nov 03, 2011 42.25 42.80 41.87 42.77 125,901 +0.68(+1.61%)
Nov 02, 2011 42.18 42.25 41.71 42.09 280,452 +1.25(+3.07%)
Nov 01, 2011 41.02 41.24 40.67 40.84 514,609 -1.07(-2.56%)
Oct 31, 2011 43.02 43.07 41.83 41.91 756,829 -1.26(-2.92%)
Oct 28, 2011 43.24 43.68 42.99 43.17 265,495 -0.58(-1.33%)
Oct 27, 2011 42.65 44.07 42.45 43.76 503,975 +2.58(+6.27%)
Oct 26, 2011 41.17 41.27 40.55 41.17 230,006 +0.62(+1.53%)
Oct 25, 2011 41.07 41.19 40.50 40.55 296,185 -0.94(-2.26%)
Oct 24, 2011 40.53 41.75 40.40 41.49 271,971 +1.22(+3.02%)
Oct 21, 2011 39.90 40.30 39.77 40.28 268,486 +1.59(+4.12%)
Oct 20, 2011 39.38 39.38 38.14 38.68 674,283 -1.38(-3.45%)
Oct 19, 2011 40.57 40.86 40.02 40.06 257,729 -2.23(-5.28%)
Oct 18, 2011 41.37 42.44 40.82 42.30 488,543 +1.15(+2.78%)
Oct 17, 2011 41.90 42.24 41.09 41.15 254,694 -0.68(-1.62%)
Oct 14, 2011 41.51 41.90 41.42 41.83 161,805 +1.46(+3.61%)
Oct 13, 2011 40.51 40.51 39.85 40.37 219,870 -1.15(-2.76%)
Oct 12, 2011 41.31 42.05 41.16 41.51 360,987 +0.48(+1.16%)
Oct 11, 2011 40.58 41.36 40.53 41.04 187,068 +0.57(+1.41%)
Oct 10, 2011 39.80 40.50 39.51 40.47 177,641 +1.61(+4.14%)
Oct 07, 2011 39.59 39.59 38.52 38.86 462,582 -0.38(-0.98%)
Oct 06, 2011 38.72 39.26 38.67 39.24 679,295 +2.01(+5.41%)
Oct 05, 2011 36.41 37.35 36.09 37.23 472,644 +0.81(+2.23%)
Oct 04, 2011 35.81 36.48 35.17 36.42 1,198,727 +0.55(+1.53%)
Oct 03, 2011 36.20 36.58 35.74 35.87 1,057,613 -2.01(-5.32%)
Sep 30, 2011 38.82 38.85 37.69 37.88 661,248 -1.17(-2.99%)
Sep 29, 2011 39.51 39.51 38.48 39.05 287,027 +0.14(+0.35%)
Sep 28, 2011 39.83 39.86 38.80 38.92 490,408 -1.59(-3.92%)
Sep 27, 2011 40.65 41.35 40.28 40.50 1,672,118 +1.62(+4.15%)
Sep 26, 2011 38.43 38.94 37.80 38.89 711,190 -1.67(-4.11%)
Sep 23, 2011 40.28 40.82 39.89 40.55 614,031 -0.84(-2.03%)
Sep 22, 2011 41.81 42.12 40.84 41.39 710,098 -1.81(-4.18%)
Sep 21, 2011 44.12 44.29 43.20 43.20 213,161 -1.10(-2.49%)
Sep 20, 2011 44.32 44.72 44.06 44.30 266,737 +0.53(+1.22%)
Sep 19, 2011 43.68 43.96 43.45 43.77 179,683 -1.28(-2.84%)
Sep 16, 2011 44.95 45.11 44.63 45.05 232,747 -0.08(-0.17%)
Sep 15, 2011 45.01 45.33 44.80 45.13 328,579 +0.57(+1.28%)
Sep 14, 2011 44.68 44.81 44.03 44.56 514,318 -0.68(-1.51%)
Sep 13, 2011 45.13 45.26 44.68 45.24 222,680 -0.33(-0.72%)
Sep 12, 2011 45.30 45.58 44.77 45.57 709,483 -0.20(-0.44%)
Sep 09, 2011 46.27 46.37 45.61 45.77 366,358 -0.88(-1.89%)
Sep 08, 2011 47.01 47.38 46.57 46.65 329,322 -0.99(-2.08%)
Sep 07, 2011 47.15 47.67 47.11 47.64 351,359 +1.00(+2.14%)
Sep 06, 2011 45.92 46.76 45.90 46.64 330,566 +0.15(+0.32%)
Sep 02, 2011 46.85 47.01 46.38 46.49 325,747 -0.80(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.